Rydex Inverse Russell 2000 2x Strategy Fund Class C (RYIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
130.69
+2.78 (2.17%)
May 6, 2025, 4:00 PM EDT
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | -0.61% |
| May 6, 2025 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | 2.17% |
| May 5, 2025 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | 1.61% |
| May 2, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | -4.43% |
| May 1, 2025 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | -1.21% |
| Apr 30, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | 1.28% |
| Apr 29, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | -1.12% |
| Apr 28, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.77% |
| Apr 25, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 0.02% |
| Apr 24, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -3.98% |
| Apr 23, 2025 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | -2.99% |
| Apr 22, 2025 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | -5.39% |
| Apr 21, 2025 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | 4.32% |
| Apr 17, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | -1.75% |
| Apr 16, 2025 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | 2.06% |
| Apr 15, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | -0.19% |
| Apr 14, 2025 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | -2.23% |
| Apr 11, 2025 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | -3.01% |
| Apr 10, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | 8.57% |
| Apr 9, 2025 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | -17.36% |
| Apr 8, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 5.46% |
| Apr 7, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | 1.87% |
| Apr 4, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | 8.83% |
| Apr 3, 2025 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | 13.19% |
| Apr 2, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | -3.24% |
| Apr 1, 2025 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| Mar 31, 2025 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | 1.07% |
| Mar 28, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 4.16% |
| Mar 27, 2025 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | 0.80% |
| Mar 26, 2025 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | 2.08% |
| Mar 25, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | 1.31% |
| Mar 24, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | -5.02% |
| Mar 21, 2025 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | 1.17% |
| Mar 20, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 1.33% |
| Mar 19, 2025 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | -3.12% |
| Mar 18, 2025 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | 1.78% |
| Mar 17, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | -2.35% |
| Mar 14, 2025 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | -4.98% |
| Mar 13, 2025 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | 3.21% |
| Mar 12, 2025 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | -0.27% |
| Mar 11, 2025 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | -0.37% |
| Mar 10, 2025 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 5.42% |
| Mar 7, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | -0.78% |
| Mar 6, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | 3.25% |
| Mar 5, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -2.03% |
| Mar 4, 2025 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 2.22% |
| Mar 3, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | 5.62% |
| Feb 28, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -2.13% |
| Feb 27, 2025 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | 3.19% |
| Feb 26, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.34% |